Dusseldorf - Delayed Quote EUR
Air Liquide SA (AIL.DU)
183.78
+4.10
+(2.28%)
At close: May 2 at 7:31:29 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 181.18 | 184.44 | 181.18 | 183.78 | 183.78 | - |
| Apr 30, 2025 | 179.12 | 180.58 | 179.12 | 179.68 | 179.68 | - |
| Apr 29, 2025 | 175.98 | 178.64 | 175.98 | 178.52 | 178.52 | - |
| Apr 28, 2025 | 178.84 | 179.34 | 176.56 | 176.56 | 176.56 | - |
| Apr 25, 2025 | 179.68 | 179.68 | 178.08 | 178.80 | 178.80 | - |
| Apr 24, 2025 | 175.84 | 179.16 | 175.84 | 177.96 | 177.96 | - |
| Apr 23, 2025 | 175.70 | 176.08 | 174.54 | 175.60 | 175.60 | - |
| Apr 22, 2025 | 173.42 | 174.28 | 173.42 | 174.08 | 174.08 | - |
| Apr 17, 2025 | 174.22 | 174.68 | 173.08 | 173.62 | 173.62 | - |
| Apr 16, 2025 | 171.48 | 174.00 | 171.48 | 172.84 | 172.84 | - |
| Apr 15, 2025 | 170.74 | 173.78 | 170.74 | 173.70 | 173.70 | - |
| Apr 14, 2025 | 172.42 | 172.42 | 169.80 | 169.80 | 169.80 | - |
| Apr 11, 2025 | 168.62 | 169.26 | 166.72 | 169.26 | 169.26 | - |
| Apr 10, 2025 | 173.70 | 173.70 | 166.64 | 166.64 | 166.64 | - |
| Apr 9, 2025 | 163.36 | 163.36 | 160.62 | 161.60 | 161.60 | 4 |
| Apr 8, 2025 | 164.90 | 166.58 | 163.30 | 166.58 | 166.58 | - |
| Apr 7, 2025 | 157.50 | 164.56 | 157.50 | 163.92 | 163.92 | 111 |
| Apr 4, 2025 | 171.90 | 176.02 | 171.90 | 172.30 | 172.30 | - |
| Apr 3, 2025 | 174.32 | 176.02 | 171.52 | 171.52 | 171.52 | 127 |
| Apr 2, 2025 | 175.36 | 177.74 | 175.36 | 177.74 | 177.74 | - |
| Apr 1, 2025 | 176.06 | 176.88 | 175.58 | 175.72 | 175.72 | - |
| Mar 31, 2025 | 175.92 | 175.92 | 174.30 | 174.30 | 174.30 | - |
| Mar 28, 2025 | 175.30 | 177.00 | 175.30 | 175.42 | 175.42 | 11 |
| Mar 27, 2025 | 176.56 | 176.56 | 175.56 | 175.56 | 175.56 | 151 |
| Mar 26, 2025 | 178.68 | 178.68 | 175.84 | 175.84 | 175.84 | - |
| Mar 25, 2025 | 177.22 | 179.40 | 177.22 | 177.80 | 177.80 | - |
| Mar 24, 2025 | 179.00 | 179.24 | 175.82 | 175.82 | 175.82 | - |
| Mar 21, 2025 | 177.84 | 177.84 | 176.90 | 176.90 | 176.90 | - |
| Mar 20, 2025 | 180.96 | 180.96 | 175.98 | 175.98 | 175.98 | - |
| Mar 19, 2025 | 179.88 | 180.48 | 179.22 | 179.22 | 179.22 | - |
| Mar 18, 2025 | 180.90 | 181.54 | 179.46 | 181.54 | 181.54 | 5 |
| Mar 17, 2025 | 180.90 | 181.08 | 179.98 | 181.08 | 181.08 | 10 |
| Mar 14, 2025 | 179.68 | 181.04 | 179.68 | 181.04 | 181.04 | - |
| Mar 13, 2025 | 178.98 | 180.02 | 178.52 | 178.52 | 178.52 | 10 |
| Mar 12, 2025 | 177.40 | 181.36 | 177.40 | 178.70 | 178.70 | 46 |
| Mar 11, 2025 | 183.42 | 185.12 | 176.22 | 176.22 | 176.22 | - |
| Mar 10, 2025 | 181.34 | 184.22 | 181.34 | 181.64 | 181.64 | - |
| Mar 7, 2025 | 179.42 | 179.86 | 178.82 | 179.86 | 179.86 | - |
| Mar 6, 2025 | 182.14 | 182.14 | 178.22 | 179.20 | 179.20 | - |
| Mar 5, 2025 | 177.68 | 180.82 | 177.68 | 180.82 | 180.82 | - |
| Mar 4, 2025 | 178.92 | 178.92 | 177.40 | 177.40 | 177.40 | 251 |
| Mar 3, 2025 | 174.92 | 180.32 | 174.78 | 178.86 | 178.86 | - |
| Feb 28, 2025 | 172.26 | 176.02 | 172.26 | 174.22 | 174.22 | 70 |
| Feb 27, 2025 | 175.90 | 175.90 | 173.50 | 173.50 | 173.50 | - |
| Feb 26, 2025 | 176.80 | 176.80 | 173.98 | 176.10 | 176.10 | 5 |
| Feb 25, 2025 | 175.00 | 175.26 | 174.26 | 175.26 | 175.26 | 41 |
| Feb 24, 2025 | 178.48 | 178.48 | 174.84 | 174.84 | 174.84 | 18 |
| Feb 21, 2025 | 173.10 | 179.56 | 173.10 | 178.42 | 178.42 | - |
| Feb 20, 2025 | 172.86 | 172.96 | 171.22 | 171.22 | 171.22 | - |
| Feb 19, 2025 | 173.88 | 173.98 | 172.36 | 172.42 | 172.42 | 24 |
| Feb 18, 2025 | 172.92 | 174.20 | 172.92 | 173.48 | 173.48 | - |
| Feb 17, 2025 | 173.58 | 173.90 | 173.10 | 173.10 | 173.10 | - |
| Feb 14, 2025 | 173.58 | 174.34 | 173.00 | 173.24 | 173.24 | - |
| Feb 13, 2025 | 172.12 | 172.74 | 171.06 | 171.94 | 171.94 | - |
| Feb 12, 2025 | 170.08 | 170.46 | 169.88 | 170.46 | 170.46 | - |
| Feb 11, 2025 | 168.98 | 170.46 | 168.98 | 169.82 | 169.82 | - |
| Feb 10, 2025 | 169.90 | 169.90 | 168.74 | 168.86 | 168.86 | 89 |
| Feb 7, 2025 | 170.22 | 170.42 | 169.38 | 169.38 | 169.38 | - |
| Feb 6, 2025 | 168.60 | 169.48 | 167.48 | 169.48 | 169.48 | - |
| Feb 5, 2025 | 167.72 | 167.82 | 166.58 | 166.98 | 166.98 | - |
| Feb 4, 2025 | 168.10 | 168.10 | 166.84 | 167.80 | 167.80 | - |
| Feb 3, 2025 | 166.92 | 167.46 | 165.18 | 166.56 | 166.56 | - |
| Jan 31, 2025 | 169.10 | 169.46 | 168.10 | 168.10 | 168.10 | - |
| Jan 30, 2025 | 167.30 | 168.94 | 167.26 | 167.82 | 167.82 | - |
| Jan 29, 2025 | 167.68 | 167.68 | 165.84 | 166.42 | 166.42 | - |
| Jan 28, 2025 | 166.18 | 166.68 | 166.02 | 166.02 | 166.02 | - |
| Jan 27, 2025 | 163.38 | 166.28 | 163.38 | 164.88 | 164.88 | - |
| Jan 24, 2025 | 162.38 | 164.28 | 162.38 | 164.28 | 164.28 | - |
| Jan 23, 2025 | 160.84 | 162.38 | 160.22 | 160.22 | 160.22 | - |
| Jan 22, 2025 | 161.66 | 161.66 | 161.08 | 161.38 | 161.38 | - |
| Jan 21, 2025 | 161.82 | 161.82 | 160.04 | 160.04 | 160.04 | - |
| Jan 20, 2025 | 160.86 | 161.90 | 160.86 | 161.10 | 161.10 | - |
| Jan 17, 2025 | 157.64 | 161.16 | 157.64 | 159.84 | 159.84 | - |
| Jan 16, 2025 | 156.78 | 157.62 | 156.12 | 156.70 | 156.70 | - |
| Jan 15, 2025 | 155.46 | 156.92 | 155.44 | 155.44 | 155.44 | - |
| Jan 14, 2025 | 157.42 | 157.58 | 154.86 | 154.86 | 154.86 | - |
| Jan 13, 2025 | 154.34 | 156.92 | 154.34 | 156.92 | 156.92 | - |
| Jan 10, 2025 | 158.28 | 158.32 | 156.66 | 156.68 | 156.68 | - |
| Jan 9, 2025 | 157.44 | 158.78 | 157.44 | 158.78 | 158.78 | - |
| Jan 8, 2025 | 158.42 | 158.50 | 157.22 | 157.36 | 157.36 | - |
| Jan 7, 2025 | 157.84 | 158.86 | 157.26 | 158.46 | 158.46 | 20 |
| Jan 6, 2025 | 155.94 | 157.52 | 155.58 | 157.52 | 157.52 | - |
| Jan 3, 2025 | 156.02 | 156.02 | 154.36 | 154.48 | 154.48 | - |
| Jan 2, 2025 | 156.00 | 156.00 | 154.20 | 154.82 | 154.82 | 15 |
| Dec 30, 2024 | 155.94 | 155.94 | 155.22 | 155.60 | 155.60 | - |
| Dec 27, 2024 | 154.50 | 155.10 | 154.20 | 155.10 | 155.10 | - |
| Dec 23, 2024 | 154.34 | 155.04 | 153.92 | 153.92 | 153.92 | - |
| Dec 20, 2024 | 153.94 | 154.54 | 153.84 | 154.40 | 154.40 | - |
| Dec 19, 2024 | 157.14 | 157.14 | 154.16 | 154.16 | 154.16 | - |
| Dec 18, 2024 | 158.34 | 158.88 | 157.64 | 157.64 | 157.64 | - |
| Dec 17, 2024 | 158.44 | 159.46 | 157.72 | 158.22 | 158.22 | - |
| Dec 16, 2024 | 159.44 | 159.44 | 158.46 | 158.46 | 158.46 | - |
| Dec 13, 2024 | 160.50 | 160.50 | 158.86 | 158.86 | 158.86 | - |
| Dec 12, 2024 | 160.16 | 160.16 | 159.14 | 159.14 | 159.14 | - |
| Dec 11, 2024 | 158.58 | 159.58 | 158.58 | 159.58 | 159.58 | - |
| Dec 10, 2024 | 162.32 | 162.32 | 159.80 | 159.80 | 159.80 | - |
| Dec 9, 2024 | 162.42 | 162.42 | 161.60 | 162.10 | 162.10 | 20 |
| Dec 6, 2024 | 161.82 | 162.14 | 161.04 | 162.14 | 162.14 | - |
| Dec 5, 2024 | 159.70 | 162.08 | 159.70 | 160.88 | 160.88 | - |
| Dec 4, 2024 | 159.00 | 160.92 | 159.00 | 160.92 | 160.92 | - |
| Dec 3, 2024 | 159.26 | 159.98 | 159.26 | 159.54 | 159.54 | - |
| Dec 2, 2024 | 158.94 | 159.38 | 157.08 | 159.38 | 159.38 | - |
| Nov 29, 2024 | 155.86 | 156.98 | 155.70 | 156.98 | 156.98 | - |
| Nov 28, 2024 | 156.24 | 156.34 | 155.54 | 156.00 | 156.00 | - |
| Nov 27, 2024 | 155.70 | 155.78 | 155.14 | 155.14 | 155.14 | 18 |
| Nov 26, 2024 | 157.78 | 157.78 | 155.96 | 155.96 | 155.96 | 220 |
| Nov 25, 2024 | 159.52 | 160.30 | 157.98 | 157.98 | 157.98 | - |
| Nov 22, 2024 | 159.48 | 160.06 | 158.64 | 160.06 | 160.06 | 15 |
| Nov 21, 2024 | 157.72 | 158.88 | 157.72 | 158.88 | 158.88 | 6 |
| Nov 20, 2024 | 159.14 | 159.70 | 157.48 | 157.48 | 157.48 | - |
| Nov 19, 2024 | 159.12 | 160.40 | 157.88 | 157.88 | 157.88 | - |
| Nov 18, 2024 | 160.40 | 160.50 | 158.58 | 158.58 | 158.58 | 34 |
| Nov 15, 2024 | 160.46 | 161.42 | 159.82 | 159.82 | 159.82 | - |
| Nov 14, 2024 | 160.78 | 162.22 | 160.70 | 161.18 | 161.18 | - |
| Nov 13, 2024 | 160.50 | 162.92 | 159.54 | 159.54 | 159.54 | - |
| Nov 12, 2024 | 160.92 | 162.98 | 157.82 | 157.82 | 157.82 | 12 |
| Nov 11, 2024 | 161.86 | 163.82 | 161.86 | 161.88 | 161.88 | 11 |
| Nov 8, 2024 | 162.98 | 163.22 | 159.22 | 159.22 | 159.22 | - |
| Nov 7, 2024 | 163.20 | 163.48 | 162.10 | 162.10 | 162.10 | - |
| Nov 6, 2024 | 166.64 | 168.24 | 161.92 | 161.92 | 161.92 | 2 |
| Nov 5, 2024 | 164.14 | 165.44 | 164.14 | 165.44 | 165.44 | - |
| Nov 4, 2024 | 165.48 | 166.30 | 164.50 | 164.50 | 164.50 | 10 |
| Nov 1, 2024 | 164.86 | 166.50 | 164.22 | 164.88 | 164.88 | - |
| Oct 31, 2024 | 165.42 | 165.54 | 163.78 | 163.78 | 163.78 | - |
| Oct 30, 2024 | 169.08 | 169.08 | 165.38 | 165.38 | 165.38 | 2 |
| Oct 29, 2024 | 170.58 | 170.82 | 167.96 | 167.96 | 167.96 | - |
| Oct 28, 2024 | 168.10 | 170.54 | 168.10 | 169.40 | 169.40 | - |
| Oct 25, 2024 | 168.00 | 168.00 | 166.42 | 166.42 | 166.42 | 44 |
| Oct 24, 2024 | 170.14 | 170.14 | 169.12 | 169.28 | 169.28 | - |
| Oct 23, 2024 | 171.32 | 171.32 | 168.52 | 168.82 | 168.82 | - |
| Oct 22, 2024 | 171.14 | 171.14 | 169.26 | 170.14 | 170.14 | - |
| Oct 21, 2024 | 173.40 | 173.40 | 171.18 | 171.18 | 171.18 | - |
| Oct 18, 2024 | 171.90 | 172.80 | 171.90 | 172.80 | 172.80 | - |
| Oct 17, 2024 | 172.74 | 173.12 | 171.74 | 171.74 | 171.74 | - |
| Oct 16, 2024 | 170.56 | 172.50 | 170.56 | 171.36 | 171.36 | - |
| Oct 15, 2024 | 172.24 | 172.66 | 170.32 | 170.32 | 170.32 | - |
| Oct 14, 2024 | 170.90 | 172.34 | 170.90 | 172.34 | 172.34 | - |
| Oct 11, 2024 | 169.64 | 170.38 | 169.62 | 170.38 | 170.38 | - |
| Oct 10, 2024 | 169.32 | 169.48 | 168.98 | 169.20 | 169.20 | - |
| Oct 9, 2024 | 169.22 | 169.24 | 169.02 | 169.02 | 169.02 | - |
| Oct 8, 2024 | 165.82 | 168.64 | 165.82 | 168.58 | 168.58 | - |
| Oct 7, 2024 | 168.98 | 168.98 | 165.90 | 166.50 | 166.50 | - |
| Oct 4, 2024 | 167.02 | 167.44 | 167.02 | 167.44 | 167.44 | - |
| Oct 3, 2024 | 170.84 | 170.84 | 166.42 | 166.42 | 166.42 | - |
| Oct 2, 2024 | 170.94 | 170.98 | 169.64 | 170.56 | 170.56 | - |
| Oct 1, 2024 | 172.92 | 172.92 | 169.68 | 169.68 | 169.68 | - |
| Sep 30, 2024 | 176.26 | 176.26 | 173.22 | 173.22 | 173.22 | - |
| Sep 27, 2024 | 174.54 | 176.86 | 174.54 | 175.22 | 175.22 | - |
| Sep 26, 2024 | 173.10 | 173.62 | 171.96 | 173.14 | 173.14 | - |
| Sep 25, 2024 | 171.64 | 172.42 | 171.18 | 171.18 | 171.18 | - |
| Sep 24, 2024 | 171.68 | 173.54 | 171.68 | 171.90 | 171.90 | - |
| Sep 23, 2024 | 167.60 | 169.90 | 167.60 | 169.82 | 169.82 | - |
| Sep 20, 2024 | 169.80 | 170.36 | 166.84 | 166.84 | 166.84 | 1 |
| Sep 19, 2024 | 168.54 | 170.46 | 168.54 | 170.12 | 170.12 | - |
| Sep 18, 2024 | 170.58 | 170.58 | 168.04 | 168.04 | 168.04 | - |
| Sep 17, 2024 | 168.50 | 170.68 | 168.50 | 169.36 | 169.36 | - |
| Sep 16, 2024 | 170.28 | 170.28 | 169.24 | 169.24 | 169.24 | 18 |
| Sep 13, 2024 | 169.98 | 171.04 | 169.18 | 169.18 | 169.18 | - |
| Sep 12, 2024 | 170.20 | 170.20 | 169.14 | 169.40 | 169.40 | - |
| Sep 11, 2024 | 168.26 | 169.36 | 168.26 | 169.36 | 169.36 | - |
| Sep 10, 2024 | 165.02 | 168.94 | 165.02 | 168.16 | 168.16 | - |
| Sep 9, 2024 | 161.78 | 167.06 | 161.78 | 165.44 | 165.44 | 28 |
| Sep 6, 2024 | 162.02 | 163.48 | 161.44 | 161.44 | 161.44 | 24 |
| Sep 5, 2024 | 165.00 | 165.00 | 161.96 | 161.96 | 161.96 | - |
| Sep 4, 2024 | 168.12 | 170.58 | 167.08 | 167.08 | 167.08 | - |
| Sep 3, 2024 | 168.54 | 169.34 | 168.54 | 168.78 | 168.78 | - |
| Sep 2, 2024 | 168.42 | 169.28 | 167.68 | 169.28 | 169.28 | - |
| Aug 30, 2024 | 168.54 | 169.50 | 167.50 | 167.50 | 167.50 | - |
| Aug 29, 2024 | 166.92 | 168.76 | 166.92 | 168.76 | 168.76 | - |
| Aug 28, 2024 | 165.68 | 167.36 | 165.68 | 166.28 | 166.28 | - |
| Aug 27, 2024 | 166.54 | 166.56 | 165.40 | 165.40 | 165.40 | 4 |
| Aug 26, 2024 | 165.56 | 166.20 | 165.28 | 165.36 | 165.36 | - |
| Aug 23, 2024 | 164.56 | 166.16 | 164.56 | 165.16 | 165.16 | - |
| Aug 22, 2024 | 165.10 | 165.52 | 164.14 | 164.14 | 164.14 | - |
| Aug 21, 2024 | 164.84 | 165.86 | 164.72 | 164.72 | 164.72 | - |
| Aug 20, 2024 | 164.46 | 165.98 | 164.46 | 164.88 | 164.88 | - |
| Aug 19, 2024 | 165.42 | 166.20 | 163.92 | 163.92 | 163.92 | 102 |
| Aug 16, 2024 | 165.26 | 165.26 | 164.96 | 165.06 | 165.06 | - |
| Aug 15, 2024 | 164.22 | 164.92 | 162.82 | 164.72 | 164.72 | - |
| Aug 14, 2024 | 163.58 | 163.58 | 162.44 | 162.44 | 162.44 | - |
| Aug 13, 2024 | 161.34 | 163.46 | 161.34 | 162.94 | 162.94 | 180 |
| Aug 12, 2024 | 163.92 | 163.92 | 161.48 | 161.48 | 161.48 | - |
| Aug 9, 2024 | 163.42 | 163.68 | 162.62 | 163.68 | 163.68 | - |
| Aug 8, 2024 | 161.96 | 162.52 | 161.52 | 162.00 | 162.00 | - |
| Aug 7, 2024 | 162.90 | 163.82 | 161.26 | 161.26 | 161.26 | 19 |
| Aug 6, 2024 | 162.46 | 163.22 | 160.38 | 161.68 | 161.68 | 60 |
| Aug 5, 2024 | 163.24 | 163.24 | 159.76 | 162.52 | 162.52 | 160 |
| Aug 2, 2024 | 165.22 | 165.22 | 163.52 | 163.52 | 163.52 | - |
| Aug 1, 2024 | 168.88 | 168.88 | 165.18 | 165.18 | 165.18 | - |
| Jul 31, 2024 | 168.76 | 168.88 | 167.98 | 167.98 | 167.98 | - |
| Jul 30, 2024 | 165.90 | 167.62 | 165.90 | 166.38 | 166.38 | - |
| Jul 29, 2024 | 167.04 | 167.70 | 164.70 | 165.36 | 165.36 | - |
| Jul 26, 2024 | 163.50 | 167.12 | 163.50 | 167.08 | 167.08 | - |
| Jul 25, 2024 | 163.36 | 165.26 | 163.36 | 165.26 | 165.26 | - |
| Jul 24, 2024 | 165.24 | 166.18 | 164.18 | 164.18 | 164.18 | - |
| Jul 23, 2024 | 163.70 | 166.66 | 163.70 | 164.98 | 164.98 | - |
| Jul 22, 2024 | 162.72 | 165.60 | 162.72 | 165.48 | 165.48 | - |
| Jul 19, 2024 | 165.54 | 165.54 | 162.18 | 162.18 | 162.18 | - |
| Jul 18, 2024 | 164.72 | 165.92 | 164.62 | 164.90 | 164.90 | - |
| Jul 17, 2024 | 162.78 | 165.50 | 162.78 | 164.52 | 164.52 | - |
| Jul 16, 2024 | 161.90 | 162.90 | 161.90 | 162.90 | 162.90 | - |
| Jul 15, 2024 | 164.52 | 165.22 | 162.52 | 162.52 | 162.52 | - |
| Jul 12, 2024 | 163.82 | 165.64 | 163.82 | 165.38 | 165.38 | 24 |
| Jul 11, 2024 | 162.38 | 163.50 | 161.96 | 162.82 | 162.82 | - |
| Jul 10, 2024 | 160.24 | 162.00 | 160.14 | 161.84 | 161.84 | - |
| Jul 9, 2024 | 162.38 | 162.66 | 159.64 | 159.64 | 159.64 | - |
| Jul 8, 2024 | 163.56 | 164.52 | 161.50 | 161.50 | 161.50 | 7 |
| Jul 5, 2024 | 165.92 | 165.92 | 162.54 | 162.54 | 162.54 | - |
| Jul 4, 2024 | 163.72 | 164.84 | 163.72 | 164.58 | 164.58 | - |
| Jul 3, 2024 | 161.90 | 163.38 | 161.90 | 163.34 | 163.34 | - |
| Jul 2, 2024 | 162.42 | 163.40 | 161.06 | 163.40 | 163.40 | - |
| Jul 1, 2024 | 162.76 | 165.00 | 162.76 | 162.80 | 162.80 | - |
| Jun 28, 2024 | 164.18 | 164.18 | 161.26 | 161.26 | 161.26 | - |
| Jun 27, 2024 | 165.82 | 165.82 | 162.34 | 162.34 | 162.34 | 32 |
| Jun 26, 2024 | 168.22 | 168.22 | 164.50 | 165.00 | 165.00 | 25 |
| Jun 25, 2024 | 164.42 | 167.36 | 164.42 | 167.06 | 167.06 | - |
| Jun 24, 2024 | 164.16 | 164.74 | 162.60 | 164.74 | 164.74 | - |
| Jun 21, 2024 | 164.24 | 164.24 | 162.68 | 163.72 | 163.72 | - |
| Jun 20, 2024 | 161.96 | 164.20 | 161.96 | 163.48 | 163.48 | - |
| Jun 19, 2024 | 163.14 | 163.14 | 161.10 | 161.16 | 161.16 | - |
| Jun 18, 2024 | 161.32 | 162.48 | 160.16 | 161.52 | 161.52 | - |
| Jun 17, 2024 | 159.92 | 160.94 | 159.92 | 160.94 | 160.94 | - |
| Jun 14, 2024 | 164.30 | 164.30 | 158.96 | 159.00 | 159.00 | 10 |
| Jun 13, 2024 | 169.56 | 169.56 | 162.52 | 162.52 | 162.52 | - |
| Jun 12, 2024 | 166.92 | 169.18 | 166.92 | 169.06 | 169.06 | 6 |
| Jun 11, 2024 | 169.92 | 169.92 | 165.68 | 166.46 | 166.46 | 140 |
| Jun 10, 2024 | 11:10 Stock Splits | |||||
| Jun 10, 2024 | 167.52 | 171.12 | 166.70 | 171.12 | 171.12 | 12 |
| Jun 7, 2024 | 168.80 | 170.40 | 168.51 | 170.40 | 170.40 | - |
| Jun 6, 2024 | 167.64 | 169.67 | 167.64 | 168.38 | 168.38 | - |
| Jun 5, 2024 | 166.11 | 167.60 | 166.11 | 167.60 | 167.60 | - |
| Jun 4, 2024 | 165.40 | 166.02 | 164.29 | 164.29 | 164.29 | - |
| Jun 3, 2024 | 166.95 | 166.95 | 164.60 | 164.60 | 164.60 | 13 |
| May 31, 2024 | 164.00 | 164.00 | 163.53 | 163.53 | 163.53 | - |
| May 30, 2024 | 162.42 | 163.80 | 162.42 | 163.25 | 163.25 | - |
| May 29, 2024 | 164.35 | 164.35 | 162.64 | 162.64 | 162.64 | - |
| May 28, 2024 | 167.51 | 167.55 | 164.24 | 164.24 | 164.24 | - |
| May 27, 2024 | 166.38 | 168.40 | 165.49 | 168.40 | 168.40 | 45 |
| May 24, 2024 | 163.71 | 165.82 | 163.71 | 164.82 | 164.82 | - |
| May 23, 2024 | 166.76 | 166.76 | 164.44 | 164.44 | 164.44 | 2 |
| May 22, 2024 | 167.27 | 167.27 | 165.29 | 165.29 | 165.29 | - |
| May 21, 2024 | 168.56 | 168.56 | 167.07 | 167.07 | 167.07 | - |
| May 20, 2024 | 2.909091 Dividend | |||||
| May 20, 2024 | 167.04 | 168.69 | 167.04 | 167.55 | 167.55 | 11 |
| May 17, 2024 | 168.71 | 168.71 | 167.93 | 167.93 | 165.02 | - |
| May 16, 2024 | 170.55 | 170.55 | 167.95 | 167.95 | 165.04 | - |
| May 15, 2024 | 169.58 | 170.13 | 169.49 | 169.49 | 166.55 | - |
| May 14, 2024 | 168.64 | 169.69 | 168.36 | 169.24 | 166.30 | 335 |
| May 13, 2024 | 169.69 | 170.31 | 169.00 | 169.00 | 166.07 | - |
| May 10, 2024 | 170.31 | 170.73 | 169.49 | 169.49 | 166.55 | 7 |
| May 9, 2024 | 168.96 | 170.35 | 168.67 | 169.65 | 166.72 | - |
| May 8, 2024 | 167.62 | 169.69 | 167.62 | 168.76 | 165.84 | - |
| May 7, 2024 | 164.89 | 167.02 | 164.89 | 167.02 | 164.12 | - |
| May 6, 2024 | 165.80 | 165.87 | 165.00 | 165.00 | 162.14 | 16 |
| May 3, 2024 | 165.36 | 165.36 | 163.55 | 163.55 | 160.71 | - |
| May 2, 2024 | 167.71 | 167.71 | 165.04 | 165.04 | 162.18 | 2 |
Related Tickers
AMC0.F Albemarle Corporation
25.40
-2.31%
SAWACA.BO Sawaca Enterprises Limited
0.5200
0.00%
1932.HK CPM GROUP
0.228
+4.59%
DSFIRa.XC
NAT.MC Natac Natural Ingredients, S.A.
0.6550
+0.77%
ALZCF AlzChem Group AG
101.30
-8.28%
IMCD.VI IMCD N.V.
117.60
+1.25%
3C1.MU Carbios SA
7.79
-3.71%
HOVE.CO Hove A/S
3.3800
0.00%
SY1.F Symrise AG
103.75
+2.82%